Kirloskar Brothers Limited (NSE:KIRLOSBROS)
India · Delayed Price · Currency is INR 1,642.20
+6.50 (0.40%)
Nov 11, 2026, 1:15 PM IST
NSE:KIRLOSBROS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,635.70 | 1,680.00 | 1,635.70 | 1,642.20 | 1,642.20 | 0.40% | 32,000 |
| Nov 9, 2026 | 1,650.00 | 1,666.00 | 1,624.10 | 1,635.70 | 1,635.70 | -0.85% | 31,491 |
| Nov 8, 2026 | 1,633.10 | 1,665.00 | 1,633.10 | 1,649.80 | 1,649.80 | 1.21% | 10,218 |
| Nov 6, 2026 | 1,689.40 | 1,695.90 | 1,625.00 | 1,630.00 | 1,630.00 | -3.01% | 47,752 |
| Nov 5, 2026 | 1,740.00 | 1,755.90 | 1,675.00 | 1,680.60 | 1,680.60 | -2.05% | 52,538 |
| Nov 4, 2026 | 1,743.40 | 1,757.20 | 1,707.70 | 1,715.70 | 1,715.70 | -1.59% | 45,653 |
| Nov 3, 2026 | 1,761.00 | 1,776.80 | 1,733.00 | 1,743.40 | 1,743.40 | -2.76% | 69,389 |
| Nov 2, 2026 | 1,601.90 | 1,864.00 | 1,599.80 | 1,792.80 | 1,792.80 | 11.92% | 1,638,225 |
| Oct 30, 2026 | 1,616.80 | 1,630.40 | 1,528.30 | 1,601.80 | 1,601.80 | -1.40% | 92,399 |
| Oct 29, 2026 | 1,563.50 | 1,649.90 | 1,525.60 | 1,624.50 | 1,624.50 | 3.90% | 122,479 |
| Oct 28, 2026 | 1,590.00 | 1,592.70 | 1,500.00 | 1,563.50 | 1,563.50 | 0.78% | 71,140 |
| Oct 27, 2026 | 1,560.00 | 1,599.00 | 1,538.00 | 1,551.40 | 1,551.40 | -0.70% | 44,834 |
| Oct 26, 2026 | 1,589.70 | 1,594.00 | 1,551.80 | 1,562.40 | 1,562.40 | -2.20% | 41,934 |
| Oct 23, 2026 | 1,668.50 | 1,672.70 | 1,556.90 | 1,597.60 | 1,597.60 | -3.72% | 44,931 |
| Oct 22, 2026 | 1,700.00 | 1,700.00 | 1,650.00 | 1,659.30 | 1,659.30 | -2.79% | 22,562 |
| Oct 21, 2026 | 1,700.00 | 1,721.30 | 1,695.30 | 1,706.90 | 1,706.90 | -0.41% | 46,455 |
| Oct 19, 2026 | 1,681.30 | 1,720.00 | 1,679.00 | 1,713.90 | 1,713.90 | 1.84% | 42,937 |
| Oct 16, 2026 | 1,698.00 | 1,702.50 | 1,652.50 | 1,682.90 | 1,682.90 | -0.62% | 34,900 |
| Oct 15, 2026 | 1,690.00 | 1,721.00 | 1,685.70 | 1,693.40 | 1,693.40 | -1.10% | 25,683 |
| Oct 14, 2026 | 1,706.50 | 1,730.20 | 1,706.00 | 1,712.20 | 1,712.20 | -0.08% | 19,184 |
| Oct 13, 2026 | 1,705.30 | 1,721.60 | 1,695.10 | 1,713.50 | 1,713.50 | 0.19% | 25,836 |
| Oct 12, 2026 | 1,690.10 | 1,725.60 | 1,690.00 | 1,710.30 | 1,710.30 | 1.20% | 27,476 |
| Oct 9, 2026 | 1,669.00 | 1,695.40 | 1,640.00 | 1,690.10 | 1,690.10 | 1.37% | 37,480 |
| Oct 8, 2026 | 1,723.00 | 1,723.00 | 1,662.30 | 1,667.20 | 1,667.20 | -2.66% | 38,940 |
| Oct 7, 2026 | 1,733.50 | 1,744.70 | 1,710.00 | 1,712.80 | 1,712.80 | -1.86% | 43,337 |
| Oct 6, 2026 | 1,746.50 | 1,765.00 | 1,735.10 | 1,745.30 | 1,745.30 | 0.17% | 26,434 |
| Oct 5, 2026 | 1,769.80 | 1,790.60 | 1,736.20 | 1,742.40 | 1,742.40 | -1.43% | 29,626 |
| Oct 1, 2026 | 1,770.00 | 1,777.00 | 1,738.70 | 1,767.60 | 1,767.60 | -0.41% | 131,484 |
| Sep 30, 2026 | 1,828.00 | 1,847.50 | 1,745.00 | 1,774.90 | 1,774.90 | -3.97% | 321,866 |
| Sep 29, 2026 | 1,732.30 | 1,936.10 | 1,714.10 | 1,848.30 | 1,848.30 | 6.70% | 457,358 |
| Sep 28, 2026 | 1,780.60 | 1,780.60 | 1,720.70 | 1,732.30 | 1,732.30 | -2.23% | 27,047 |
| Sep 25, 2026 | 1,768.40 | 1,790.50 | 1,755.80 | 1,771.90 | 1,771.90 | 0.20% | 22,399 |
| Sep 24, 2026 | 1,790.00 | 1,793.60 | 1,752.10 | 1,768.40 | 1,768.40 | -1.44% | 16,227 |
| Sep 23, 2026 | 1,770.30 | 1,816.00 | 1,769.30 | 1,794.30 | 1,794.30 | 1.07% | 29,352 |
| Sep 22, 2026 | 1,790.10 | 1,824.90 | 1,772.00 | 1,775.30 | 1,775.30 | -1.21% | 22,481 |
| Sep 21, 2026 | 1,811.90 | 1,827.30 | 1,790.40 | 1,797.00 | 1,797.00 | -0.79% | 17,281 |
| Sep 18, 2026 | 1,757.10 | 1,838.60 | 1,757.10 | 1,811.40 | 1,811.40 | 2.29% | 50,634 |
| Sep 17, 2026 | 1,720.00 | 1,776.00 | 1,716.00 | 1,770.80 | 1,770.80 | 2.67% | 28,378 |
| Sep 16, 2026 | 1,735.00 | 1,755.00 | 1,698.20 | 1,724.70 | 1,724.70 | -0.19% | 31,065 |
| Sep 15, 2026 | 1,789.30 | 1,796.90 | 1,719.90 | 1,728.00 | 1,728.00 | -3.14% | 80,121 |
| Sep 11, 2026 | 1,805.10 | 1,811.20 | 1,771.00 | 1,784.00 | 1,784.00 | -1.89% | 56,553 |
| Sep 10, 2026 | 1,836.80 | 1,858.20 | 1,811.00 | 1,818.30 | 1,818.30 | -1.72% | 25,548 |
| Sep 9, 2026 | 1,853.30 | 1,862.50 | 1,836.60 | 1,850.20 | 1,850.20 | -0.17% | 18,090 |
| Sep 8, 2026 | 1,829.00 | 1,860.90 | 1,825.00 | 1,853.30 | 1,853.30 | 1.14% | 15,551 |
| Sep 7, 2026 | 1,862.00 | 1,869.30 | 1,825.00 | 1,832.40 | 1,832.40 | -1.59% | 26,166 |
| Sep 4, 2026 | 1,885.90 | 1,901.80 | 1,859.80 | 1,862.00 | 1,862.00 | -1.03% | 19,160 |
| Sep 3, 2026 | 1,865.00 | 1,887.50 | 1,853.00 | 1,881.30 | 1,881.30 | 1.82% | 19,234 |
| Sep 2, 2026 | 1,864.60 | 1,884.00 | 1,842.70 | 1,847.70 | 1,847.70 | -2.05% | 35,102 |
| Sep 1, 2026 | 1,898.80 | 1,906.60 | 1,875.70 | 1,886.30 | 1,886.30 | -0.73% | 27,592 |
| Aug 31, 2026 | 1,917.50 | 1,920.90 | 1,881.00 | 1,900.20 | 1,900.20 | -0.76% | 27,515 |